Match Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	32.58	32.70	31.66	31.70	31.70	-2.43%	2,482,882
Apr 9, 2026	32.51	32.85	32.14	32.49	32.49	-0.64%	2,915,019
Apr 8, 2026	32.74	33.03	32.39	32.70	32.70	2.44%	3,356,944
Apr 7, 2026	31.92	32.22	31.59	31.92	31.92	-0.68%	3,377,691
Apr 6, 2026	31.29	32.23	31.24	32.14	31.94	2.23%	3,891,771
Apr 2, 2026	30.97	31.68	30.64	31.44	31.24	0.96%	2,320,022
Apr 1, 2026	30.89	31.31	30.46	31.14	30.95	1.40%	3,347,470
Mar 31, 2026	30.48	30.85	29.79	30.71	30.52	1.86%	2,973,966
Mar 30, 2026	30.06	30.52	29.82	30.15	29.96	1.38%	3,752,525
Mar 27, 2026	30.58	30.80	29.71	29.74	29.55	-3.47%	2,951,625
Mar 26, 2026	30.00	31.08	30.00	30.81	30.62	1.55%	4,250,883
Mar 25, 2026	30.60	30.78	29.82	30.34	30.15	-0.16%	2,921,862
Mar 24, 2026	30.89	31.28	30.10	30.39	30.20	-2.60%	4,014,156
Mar 23, 2026	31.55	31.88	31.00	31.20	31.01	0.45%	4,823,025
Mar 20, 2026	31.45	31.67	31.05	31.06	30.87	-1.30%	76,577,134
Mar 19, 2026	30.73	31.73	30.52	31.47	31.27	2.27%	4,890,870
Mar 18, 2026	30.98	31.40	30.72	30.77	30.58	-0.97%	3,877,607
Mar 17, 2026	30.39	31.29	30.39	31.07	30.88	2.58%	4,279,544
Mar 16, 2026	30.79	30.98	30.09	30.29	30.10	-1.62%	5,459,818
Mar 13, 2026	30.41	31.31	30.25	30.79	30.60	2.29%	5,372,039
Mar 12, 2026	30.24	31.49	30.04	30.10	29.91	-1.63%	4,273,049
Mar 11, 2026	30.81	31.13	29.96	30.60	30.41	-0.78%	3,974,972
Mar 10, 2026	31.14	31.22	30.34	30.84	30.65	-0.87%	4,126,803
Mar 9, 2026	30.42	31.16	29.85	31.11	30.92	2.10%	5,317,665
Mar 6, 2026	30.80	30.85	29.90	30.47	30.28	-2.68%	3,787,877
Mar 5, 2026	30.61	31.93	30.61	31.31	31.12	1.66%	4,907,710
Mar 4, 2026	30.69	31.16	30.33	30.80	30.61	-	3,881,568
Mar 3, 2026	30.16	30.97	30.16	30.80	30.61	-1.57%	4,875,945
Mar 2, 2026	30.56	31.66	30.56	31.29	31.10	-0.98%	3,422,545
Feb 27, 2026	31.72	31.97	30.99	31.60	31.40	-1.92%	6,394,189
Feb 26, 2026	31.51	32.24	31.46	32.22	32.02	2.68%	2,630,942
Feb 25, 2026	31.34	31.39	30.63	31.38	31.18	0.29%	2,479,090
Feb 24, 2026	30.91	31.44	30.65	31.29	31.10	1.33%	2,433,480
Feb 23, 2026	31.68	31.81	30.74	30.88	30.69	-2.98%	3,041,719
Feb 20, 2026	30.67	31.89	30.58	31.83	31.63	3.71%	3,031,191
Feb 19, 2026	30.10	30.72	30.10	30.69	30.50	1.35%	2,834,614
Feb 18, 2026	30.13	30.50	29.94	30.28	30.09	0.33%	3,018,583
Feb 17, 2026	30.40	30.67	29.55	30.18	29.99	-1.05%	3,722,079
Feb 13, 2026	29.85	30.64	29.63	30.50	30.31	1.94%	5,479,866
Feb 12, 2026	31.43	31.81	29.87	29.92	29.73	-4.71%	4,590,230
Feb 11, 2026	32.49	32.53	31.00	31.40	31.20	-3.35%	4,885,644
Feb 10, 2026	32.55	32.83	32.19	32.49	32.29	-0.31%	3,590,027
Feb 9, 2026	31.64	33.00	31.59	32.59	32.39	3.04%	5,611,162
Feb 6, 2026	30.88	31.81	30.85	31.63	31.43	2.53%	4,701,211
Feb 5, 2026	30.42	30.92	29.90	30.85	30.66	0.78%	6,497,505
Feb 4, 2026	33.18	33.40	28.81	30.61	30.42	5.92%	13,896,859
Feb 3, 2026	31.20	31.39	28.86	28.90	28.72	-8.37%	9,993,740
Feb 2, 2026	30.84	31.94	30.84	31.54	31.34	1.25%	6,487,102
Jan 30, 2026	30.90	31.21	30.42	31.15	30.96	0.42%	5,393,808
Jan 29, 2026	31.43	31.56	30.80	31.02	30.83	-1.10%	4,982,825